La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 359,62 +327,60 (+0,55 %)
Telekom Malaysia Berhad (MYTEF)
OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:02PM EDT
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 18 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 17 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 14 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 13 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 12 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 11 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 10 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 07 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 03 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 31 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1 102 |
| 30 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 29 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 28 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 23 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 20 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 17 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 16 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 15 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 14 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 13 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 10 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 09 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 08 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 07 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 06 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 03 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 02 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 01 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 30 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 29 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 26 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 25 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 23 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 19 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 18 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 17 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 16 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 15 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 12 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 11 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 10 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 09 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 08 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 04 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 03 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 02 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 01 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 01 avr. 2024 | 0.05 Dividende | |||||
| 28 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 27 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 26 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 25 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 22 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 21 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 20 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 19 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 18 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 15 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 14 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 13 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 12 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | - |
| 12 mars 2024 | 0.105 Dividende | |||||
| 11 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 08 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 07 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 06 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 05 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 04 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 01 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 29 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 28 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 27 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 26 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 23 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 22 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 21 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 20 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 16 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 15 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 14 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 13 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 12 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 09 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 08 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 07 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 06 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 05 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 02 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 01 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 31 janv. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| 30 janv. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9100 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
